JL Mag Rare-Earth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.05	33.50	31.20	33.36	-	7.68%	44,693,469
Apr 28, 2026	31.86	31.93	30.84	30.98	30.98	-3.16%	26,241,280
Apr 27, 2026	31.81	32.37	31.61	31.99	31.99	0.22%	17,722,620
Apr 24, 2026	32.05	32.33	31.55	31.92	31.92	-1.02%	23,932,780
Apr 23, 2026	33.75	33.90	32.11	32.25	32.25	-3.99%	35,221,250
Apr 22, 2026	33.50	33.65	33.01	33.59	33.59	-0.86%	29,569,950
Apr 21, 2026	33.60	34.19	33.25	33.88	33.88	0.53%	35,137,190
Apr 20, 2026	32.93	33.80	32.74	33.70	33.70	2.12%	38,129,620
Apr 17, 2026	32.46	33.19	32.46	33.00	33.00	1.01%	26,803,130
Apr 16, 2026	32.30	32.85	32.11	32.67	32.67	1.71%	24,758,460
Apr 15, 2026	32.80	33.33	32.04	32.12	32.12	-1.86%	28,983,280
Apr 14, 2026	32.90	33.11	32.26	32.73	32.73	-0.33%	30,023,640
Apr 13, 2026	33.14	33.54	32.73	32.84	32.84	0.49%	34,820,460
Apr 10, 2026	32.99	33.17	32.51	32.68	32.68	-0.06%	32,940,380
Apr 9, 2026	32.00	33.26	31.89	32.70	32.70	0.71%	43,405,250
Apr 8, 2026	31.96	32.48	31.75	32.47	32.47	4.47%	38,277,341
Apr 7, 2026	30.50	31.45	30.41	31.08	31.08	2.14%	22,447,660
Apr 3, 2026	30.73	30.87	30.35	30.43	30.43	-0.65%	12,946,370
Apr 2, 2026	31.40	31.41	30.40	30.63	30.63	-3.07%	20,518,620
Apr 1, 2026	31.37	31.80	31.10	31.60	31.60	2.97%	31,229,120
Mar 31, 2026	30.94	31.39	30.67	30.69	30.69	-1.16%	18,428,780
Mar 30, 2026	30.87	31.17	30.48	31.05	31.05	-0.42%	18,826,740
Mar 27, 2026	30.01	31.50	30.00	31.18	31.18	2.23%	28,814,370
Mar 26, 2026	31.09	31.17	30.40	30.50	30.50	-1.07%	24,224,040
Mar 25, 2026	30.47	31.15	30.36	30.83	30.83	2.32%	31,486,900
Mar 24, 2026	30.00	30.19	29.02	30.13	30.13	2.66%	28,302,050
Mar 23, 2026	30.74	31.05	29.21	29.35	29.35	-4.52%	33,708,040
Mar 20, 2026	31.50	31.76	30.74	30.74	30.74	-1.95%	21,961,190
Mar 19, 2026	32.23	32.25	31.20	31.35	31.35	-4.51%	28,016,594
Mar 18, 2026	32.87	32.95	32.25	32.83	32.83	0.71%	17,582,090
Mar 17, 2026	33.60	33.84	32.58	32.60	32.60	-2.42%	20,725,190
Mar 16, 2026	33.81	33.96	32.69	33.41	33.41	-1.47%	29,679,610
Mar 13, 2026	34.54	34.98	33.82	33.91	33.91	-2.78%	26,353,570
Mar 12, 2026	35.00	35.46	34.34	34.88	34.88	-1.11%	24,585,040
Mar 11, 2026	35.70	36.35	35.12	35.27	35.27	-1.54%	27,588,561
Mar 10, 2026	35.68	36.08	35.35	35.82	35.82	1.94%	28,682,924
Mar 9, 2026	35.06	35.39	33.67	35.14	35.14	-2.31%	41,574,913
Mar 6, 2026	36.10	36.61	35.80	35.97	35.97	-1.40%	28,041,630
Mar 5, 2026	37.71	37.88	36.03	36.48	36.48	-1.62%	36,485,950
Mar 4, 2026	36.14	38.49	36.14	37.08	37.08	0.14%	39,912,360
Mar 3, 2026	39.72	39.93	36.95	37.03	37.03	-7.36%	61,790,780
Mar 2, 2026	40.66	40.98	39.15	39.97	39.97	-2.70%	58,429,380
Feb 27, 2026	39.29	41.48	39.21	41.08	41.08	4.53%	75,218,428
Feb 26, 2026	39.68	40.20	39.19	39.30	39.30	-2.70%	57,726,340
Feb 25, 2026	37.54	41.14	37.54	40.39	40.39	7.59%	98,454,280
Feb 24, 2026	37.94	38.08	37.30	37.54	37.54	0.70%	28,673,670
Feb 13, 2026	37.74	38.13	37.25	37.28	37.28	-2.99%	32,274,060
Feb 12, 2026	37.50	38.88	37.36	38.43	38.43	1.77%	46,641,370
Feb 11, 2026	36.49	39.25	36.36	37.76	37.76	2.92%	62,968,870
Feb 10, 2026	36.55	37.15	36.20	36.69	36.69	0.14%	29,546,560
Feb 9, 2026	35.55	37.20	35.39	36.64	36.64	4.72%	49,171,163
Feb 6, 2026	34.15	35.49	33.82	34.99	34.99	0.81%	29,320,460
Feb 5, 2026	35.85	36.13	34.40	34.71	34.71	-4.59%	37,290,960
Feb 4, 2026	37.10	37.36	35.85	36.38	36.38	-1.60%	35,189,440
Feb 3, 2026	36.01	36.98	35.41	36.97	36.97	5.03%	48,643,570
Feb 2, 2026	36.30	36.74	35.20	35.20	35.20	-6.51%	54,395,830
Jan 30, 2026	39.52	39.86	37.01	37.65	37.65	-8.53%	90,743,190
Jan 29, 2026	38.95	44.10	38.35	41.16	41.16	5.67%	150,322,000
Jan 28, 2026	37.80	39.14	36.61	38.95	38.95	2.34%	81,924,050
Jan 27, 2026	38.72	39.48	37.65	38.06	38.06	-1.98%	50,758,977
Jan 26, 2026	39.01	39.77	38.55	38.83	38.83	-0.13%	69,061,460
Jan 23, 2026	38.01	39.07	37.72	38.88	38.88	2.83%	68,408,730
Jan 22, 2026	37.66	38.32	37.51	37.81	37.81	0.27%	35,339,160
Jan 21, 2026	36.88	38.18	36.85	37.71	37.71	0.86%	36,963,120
Jan 20, 2026	38.30	39.06	36.91	37.39	37.39	-1.92%	45,600,700
Jan 19, 2026	38.00	38.95	37.38	38.12	38.12	0.82%	54,206,190
Jan 16, 2026	36.75	38.32	36.75	37.81	37.81	3.00%	71,829,540
Jan 15, 2026	36.50	37.48	36.47	36.71	36.71	0.14%	42,474,320
Jan 14, 2026	36.80	37.71	36.00	36.66	36.66	-1.29%	72,956,234
Jan 13, 2026	38.25	38.32	36.93	37.14	37.14	-3.48%	62,886,750
Jan 12, 2026	38.70	39.08	37.03	38.48	38.48	1.80%	100,875,832
Jan 9, 2026	36.41	38.80	36.41	37.80	37.80	6.48%	111,624,501
Jan 8, 2026	36.01	36.33	35.32	35.50	35.50	-2.77%	59,117,685
Jan 7, 2026	36.86	37.96	35.63	36.51	36.51	2.82%	105,835,204
Jan 6, 2026	34.82	35.62	34.82	35.51	35.51	2.33%	48,700,020
Jan 5, 2026	34.10	34.96	34.10	34.70	34.70	1.73%	33,288,411
Dec 31, 2025	34.48	34.64	33.92	34.11	34.11	-0.84%	22,324,270
Dec 30, 2025	33.92	34.70	33.50	34.40	34.40	0.17%	28,351,600
Dec 29, 2025	34.40	35.05	34.19	34.34	34.34	-0.32%	25,745,380
Dec 26, 2025	34.71	34.95	34.25	34.45	34.45	-0.72%	30,125,400
Dec 25, 2025	34.00	34.79	33.61	34.70	34.70	2.60%	34,761,190
Dec 24, 2025	33.67	33.98	33.60	33.82	33.82	0.45%	20,750,590
Dec 23, 2025	33.78	34.04	33.50	33.67	33.67	-0.41%	21,596,660
Dec 22, 2025	33.25	33.96	33.22	33.81	33.81	1.44%	26,885,639
Dec 19, 2025	32.72	33.55	32.62	33.33	33.33	3.19%	34,020,126
Dec 18, 2025	32.73	33.30	32.30	32.30	32.30	-2.27%	24,230,620
Dec 17, 2025	32.60	33.10	31.86	33.05	33.05	1.38%	32,810,550
Dec 16, 2025	34.19	34.20	32.59	32.60	32.60	-5.26%	36,089,770
Dec 15, 2025	34.52	35.35	34.41	34.41	34.41	-1.80%	27,625,230
Dec 12, 2025	34.49	35.31	34.00	35.04	35.04	1.39%	39,293,510
Dec 11, 2025	34.88	35.08	34.35	34.56	34.56	-0.78%	30,533,551
Dec 10, 2025	34.75	34.88	34.24	34.83	34.83	-0.31%	30,122,120
Dec 9, 2025	35.97	35.98	34.71	34.94	34.94	-4.01%	54,284,729
Dec 8, 2025	35.59	36.85	35.50	36.40	36.40	-0.11%	74,634,680
Dec 5, 2025	33.92	38.80	33.91	36.44	36.44	8.07%	96,837,690
Dec 4, 2025	34.00	34.72	33.68	33.72	33.72	-1.58%	32,739,530
Dec 3, 2025	34.40	34.98	33.63	34.26	34.26	1.18%	49,623,640
Dec 2, 2025	34.49	34.50	33.36	33.86	33.86	-2.70%	31,385,660
Dec 1, 2025	34.04	34.82	34.04	34.80	34.80	3.02%	37,279,370
Nov 28, 2025	33.27	33.84	33.06	33.78	33.78	1.53%	21,897,290